Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.62 | -2.09709187811 | 172.62 | 191 | 155.5 | 1314 | 175.04066068 | DR |
| 4 | -46.06 | -21.4172788989 | 215.06 | 226.7 | 155.5 | 1091 | 188.04996911 | DR |
| 12 | -65.83 | -28.0330451816 | 234.83 | 235.06 | 155.5 | 721 | 198.14076972 | DR |
| 26 | 57.9 | 52.1152115212 | 111.1 | 235.06 | 111.1 | 540 | 188.71558975 | DR |
| 52 | 81.62 | 93.4081025406 | 87.38 | 235.06 | 79.76 | 605 | 149.4946101 | DR |
| 156 | 132.08 | 357.746478873 | 36.92 | 235.06 | 23.95 | 395 | 121.32283146 | DR |
| 260 | 127.92 | 311.392405063 | 41.08 | 235.06 | 23.95 | 390 | 121.30799899 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 169 | -5.12 | -2.94 | 172.38 | 172.53 | 169 | 18 |
| 1740691740 | 174.12 | -9.56 | -5.20 | 186.48 | 187.57 | 170.5 | 2950 |
| 1740605400 | 183.68 | 23.6 | 14.74 | 185 | 191 | 179.68 | 2351 |
| 1740519000 | 160.08 | -2.16 | -1.33 | 161.76 | 161.76 | 155.5 | 943 |
| 1740432540 | 162.24 | -2.66 | -1.61 | 165.6 | 165.6 | 162.24 | 72 |
| 1740173400 | 164.9 | -6.1 | -3.57 | 172.62 | 175.61 | 163.88 | 253 |
| 1740087000 | 171 | -37 | -17.79 | 181.68 | 185.82 | 164.91999 | 6510 |
| 1740000540 | 208 | -12.5 | -5.67 | 225.94 | 225.94 | 208 | 941 |
| 1739914140 | 220.5 | 1.87 | 0.86 | 219.76 | 226.7 | 219.76 | 654 |
| 1739827800 | 218.63 | 2.96 | 1.37 | 215.9 | 218.63 | 215.67 | 33 |
| 1739568600 | 215.67 | 3.44 | 1.62 | 208.95 | 215.67 | 208.95 | 1152 |
| 1739482140 | 212.23 | 1.73 | 0.82 | 213 | 213 | 211.95 | 440 |
| 1739395740 | 210.5 | -1.8 | -0.85 | 214.83 | 214.83 | 210.5 | 44 |
| 1739309400 | 212.3 | -7.48 | -3.40 | 218.46 | 218.9 | 211.6 | 1230 |
| 1739223000 | 219.78 | 0 | 0.00 | 219.78 | 219.78 | 219.78 | 0 |
| 1738963800 | 219.78 | 6.78 | 3.18 | 220.04 | 220.42 | 219.08 | 639 |
| 1738877340 | 213 | -4 | -1.84 | 220.01 | 220.01 | 213 | 935 |
| 1738790940 | 217 | 5.76 | 2.73 | 216.18 | 217 | 216.18 | 48 |
| 1738704600 | 211.24 | -1.67 | -0.78 | 212.91 | 212.91 | 209.5 | 30 |
| 1738618200 | 212.91 | 2.78 | 1.32 | 210.66 | 216.32 | 210.36 | 1235 |
| 1738358940 | 210.13 | -0.98 | -0.46 | 215.06 | 216.26 | 210.13 | 262 |
| 1738272540 | 211.11 | 1.14 | 0.54 | 209.79 | 213.42 | 209.79 | 501 |
| 1738186200 | 209.97 | 3.57 | 1.73 | 207 | 210.04 | 207 | 1490 |
| 1738099740 | 206.4 | 8.1 | 4.08 | 204 | 206.43 | 204 | 625 |
| 1738013340 | 198.3 | -1.7 | -0.85 | 199.8 | 199.8 | 197.66 | 261 |
| 1737754200 | 200 | 0.13 | 0.07 | 200 | 200 | 200 | 300 |
| 1737667740 | 199.87 | 0.13 | 0.07 | 199.74 | 199.87 | 199.74 | 10 |
| 1737581400 | 199.74 | -3.26 | -1.61 | 200.71 | 202.2 | 193.05 | 243 |
| 1737495000 | 203 | 0.4 | 0.20 | 201.6 | 203 | 201.42 | 217 |
| 1737408600 | 202.6 | 1.35 | 0.67 | 198.71 | 202.6 | 198.71 | 228 |
| 1737149400 | 201.25 | 5.9 | 3.02 | 199.7 | 202 | 199.7 | 102 |
| 1737062940 | 195.35 | 0.83 | 0.43 | 193.61 | 197.41 | 193.61 | 20 |
| 1736976540 | 194.52 | 0.72 | 0.37 | 198.6 | 198.6 | 194.52 | 42 |
| 1736890140 | 193.8 | 0.96 | 0.50 | 193.38 | 195.96 | 192.12 | 345 |
| 1736803740 | 192.84 | 2.04 | 1.07 | 189.35 | 192.84 | 189.35 | 19 |
| 1736544540 | 190.8 | -5.02 | -2.56 | 195.09 | 195.09 | 190.22 | 94 |
| 1736458140 | 195.82 | 1.6 | 0.82 | 194.22 | 195.82 | 194.22 | 11 |
| 1736371740 | 194.22 | 5.32 | 2.82 | 199.79 | 199.79 | 191.8 | 669 |
| 1736285400 | 188.9 | -3.76 | -1.95 | 192.66 | 192.66 | 188.04 | 92 |
| 1736198940 | 192.66 | -13.99 | -6.77 | 199.85 | 199.85 | 185 | 2234 |
| 1735939740 | 206.65 | 2.25 | 1.10 | 205.42 | 208.4 | 193.13 | 275 |
| 1735853400 | 204.4 | -1.2 | -0.58 | 205.6 | 205.6 | 202.66 | 1138 |
| 1735594200 | 205.6 | -4.2 | -2.00 | 205.6 | 205.6 | 205.6 | 80 |
| 1735334940 | 209.8 | -3.87 | -1.81 | 210.21 | 211 | 209.8 | 260 |
| 1735248540 | 213.67 | -0.53 | -0.25 | 214.76 | 214.76 | 212.45 | 877 |
| 1734989340 | 214.2 | 2.94 | 1.39 | 215.46 | 216.24 | 213.21 | 550 |
| 1734730200 | 211.26 | 0.63 | 0.30 | 206 | 212.68 | 206 | 255 |
| 1734643800 | 210.63 | -5.87 | -2.71 | 216.5 | 216.5 | 207.07 | 500 |
| 1734557400 | 216.5 | 0.9 | 0.42 | 218.37 | 218.37 | 216.5 | 288 |
| 1734470940 | 215.6 | -6.38 | -2.87 | 219.78 | 219.78 | 215.6 | 518 |
| 1734384540 | 221.98 | 4 | 1.84 | 217.98 | 221.98 | 208.56 | 246 |
| 1734125340 | 217.98 | 1.95 | 0.90 | 213.99 | 217.98 | 213.36 | 287 |
| 1734039000 | 216.03 | 3.51 | 1.65 | 214.62 | 217.74 | 213.3 | 247 |
| 1733952540 | 212.52 | -0.44 | -0.21 | 212.96 | 217.56 | 212.1 | 1329 |
| 1733866140 | 212.96 | -3.24 | -1.50 | 217.8 | 217.8 | 212.96 | 1186 |
| 1733779740 | 216.2 | -15.8 | -6.81 | 232 | 232 | 213.4 | 2041 |
| 1733520600 | 232 | 3.15 | 1.38 | 234.83 | 235.06 | 231.88 | 1349 |
| 1733434200 | 228.85 | -2.59 | -1.12 | 231.84 | 231.84 | 228 | 597 |
| 1733347800 | 231.44 | 6.32 | 2.81 | 226.6 | 231.44 | 225.12 | 2206 |
| 1733261340 | 225.12 | 9.03 | 4.18 | 216.1 | 227.22 | 216.1 | 1761 |
| 1733174940 | 216.09 | -1.89 | -0.87 | 217.98 | 220.71 | 216.09 | 1176 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
